7.80
-0.37(-4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.1 | 7.8 | 7.8 | 8.18 | 7.76 | 77.12M |
| November 06, 2025 | 8.46 | 8.17 | 8.17 | 8.49 | 8.15 | 82.82M |
| November 05, 2025 | 8.3 | 8.62 | 8.62 | 8.86 | 8.23 | 98.2M |
| November 04, 2025 | 8.5 | 8.45 | 8.45 | 8.65 | 8.25 | 83.04M |
| November 03, 2025 | 8.4 | 8.65 | 8.65 | 8.68 | 8.34 | 118.25M |
| October 31, 2025 | 8.03 | 8.39 | 8.39 | 8.64 | 7.92 | 118.57M |
| October 30, 2025 | 8.05 | 8.04 | 8.04 | 8.44 | 7.96 | 92.12M |
| October 29, 2025 | 8.2 | 8.19 | 8.19 | 8.46 | 8.15 | 151.25M |
| October 28, 2025 | 7.68 | 8.56 | 8.56 | 8.56 | 7.56 | 85.15M |
| October 27, 2025 | 7.94 | 7.78 | 7.78 | 7.99 | 7.7 | 80.39M |
| October 24, 2025 | 7.75 | 7.94 | 7.94 | 8.48 | 7.62 | 144.15M |
| October 23, 2025 | 7.46 | 7.88 | 7.88 | 8.03 | 7.17 | 154.03M |
| October 22, 2025 | 7.48 | 7.3 | 7.3 | 7.51 | 7.24 | 61.34M |
| October 21, 2025 | 7.48 | 7.62 | 7.62 | 7.67 | 7.34 | 62.79M |
| October 20, 2025 | 7.66 | 7.52 | 7.52 | 7.79 | 7.43 | 74.22M |
| October 17, 2025 | 7.77 | 7.6 | 7.6 | 7.89 | 7.47 | 98.16M |
| October 16, 2025 | 6.76 | 7.72 | 7.72 | 8.06 | 6.76 | 131.04M |
| October 15, 2025 | 7.18 | 8.07 | 8.07 | 8.07 | 7.18 | 81.72M |
| October 14, 2025 | 7 | 7.34 | 7.34 | 7.66 | 6.98 | 131.99M |
| October 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 38.47M |
| October 10, 2025 | 6.76 | 6.67 | 6.67 | 6.85 | 6.64 | 15.47M |
| October 09, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.64 | 10.19M |
| September 30, 2025 | 6.61 | 6.66 | 6.66 | 6.71 | 6.61 | 8.14M |
| September 29, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.48 | 7.56M |
| September 26, 2025 | 6.65 | 6.59 | 6.59 | 6.72 | 6.59 | 9.44M |
| September 25, 2025 | 6.64 | 6.69 | 6.69 | 6.8 | 6.62 | 13.04M |
| September 24, 2025 | 6.36 | 6.68 | 6.68 | 6.72 | 6.28 | 19.11M |
| September 23, 2025 | 6.62 | 6.38 | 6.38 | 6.62 | 6.23 | 16.96M |
| September 22, 2025 | 6.6 | 6.62 | 6.62 | 6.63 | 6.55 | 7.63M |
| September 19, 2025 | 6.64 | 6.56 | 6.56 | 6.69 | 6.55 | 12.22M |
| September 18, 2025 | 6.85 | 6.64 | 6.64 | 6.89 | 6.59 | 23.5M |
| September 17, 2025 | 6.85 | 6.86 | 6.86 | 6.95 | 6.77 | 11.36M |
| September 16, 2025 | 6.73 | 6.87 | 6.87 | 6.87 | 6.7 | 15.07M |
| September 15, 2025 | 6.87 | 6.74 | 6.74 | 6.88 | 6.72 | 13.23M |
| September 12, 2025 | 6.83 | 6.85 | 6.85 | 6.97 | 6.81 | 18M |
| September 11, 2025 | 6.7 | 6.83 | 6.83 | 6.84 | 6.62 | 16.35M |
| September 10, 2025 | 6.72 | 6.7 | 6.7 | 6.78 | 6.67 | 10.78M |
| September 09, 2025 | 6.82 | 6.69 | 6.69 | 6.85 | 6.66 | 15.52M |
| September 08, 2025 | 6.78 | 6.85 | 6.85 | 6.87 | 6.76 | 14.11M |
| September 05, 2025 | 6.78 | 6.83 | 6.83 | 6.84 | 6.64 | 16.1M |
| September 04, 2025 | 6.86 | 6.74 | 6.74 | 6.93 | 6.63 | 22.74M |
| September 03, 2025 | 7.08 | 6.85 | 6.85 | 7.24 | 6.81 | 34.02M |
| September 02, 2025 | 7.22 | 7.08 | 7.08 | 7.45 | 6.96 | 44.2M |
| September 01, 2025 | 7.08 | 7.17 | 7.17 | 7.3 | 7.07 | 24.61M |
| August 29, 2025 | 7.18 | 7.05 | 7.05 | 7.21 | 7 | 18.77M |
| August 28, 2025 | 7.15 | 7.18 | 7.18 | 7.22 | 6.91 | 26.85M |
| August 27, 2025 | 7.42 | 7.13 | 7.13 | 7.54 | 7.12 | 28.76M |
| August 26, 2025 | 7.27 | 7.37 | 7.37 | 7.44 | 7.19 | 28.76M |
| August 25, 2025 | 7.37 | 7.31 | 7.31 | 7.39 | 7.22 | 25.84M |
| August 22, 2025 | 7.22 | 7.33 | 7.33 | 7.34 | 7.21 | 24.69M |
| August 21, 2025 | 7.28 | 7.25 | 7.25 | 7.4 | 7.21 | 27.43M |
| August 20, 2025 | 7.19 | 7.27 | 7.27 | 7.27 | 7.12 | 24.32M |
| August 19, 2025 | 7.15 | 7.19 | 7.19 | 7.25 | 7.11 | 24.04M |
| August 18, 2025 | 7.04 | 7.15 | 7.15 | 7.19 | 7.03 | 29.02M |
| August 15, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.93 | 11.98M |
| August 14, 2025 | 7.09 | 6.95 | 6.95 | 7.09 | 6.91 | 21.57M |
| August 13, 2025 | 7.1 | 7.07 | 7.07 | 7.13 | 7.04 | 17.56M |
| August 12, 2025 | 7.14 | 7.08 | 7.08 | 7.16 | 7.04 | 13.92M |
| August 11, 2025 | 7.03 | 7.14 | 7.14 | 7.24 | 7.02 | 19.73M |
| August 08, 2025 | 7.23 | 7.05 | 7.05 | 7.23 | 7.02 | 23.2M |